Identifier on Bitvavo: STEEM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-25 |
0.5285 EUR |
406,429.1980 STEEM |
0.5459 EUR |
0.4950 EUR |
0.5707 EUR |
0.5364 EUR |
| 2021-03-24 |
0.6013 EUR |
1,251,433.0530 STEEM |
0.6428 EUR |
0.5406 EUR |
0.6485 EUR |
0.5530 EUR |
| 2021-03-23 |
0.6546 EUR |
2,839,054.3040 STEEM |
0.6012 EUR |
0.5942 EUR |
0.7300 EUR |
0.6415 EUR |
| 2021-03-22 |
0.6318 EUR |
6,762,907.5630 STEEM |
0.4728 EUR |
0.4551 EUR |
0.7148 EUR |
0.6145 EUR |
| 2021-03-21 |
0.4564 EUR |
591,819.6140 STEEM |
0.4597 EUR |
0.4348 EUR |
0.4761 EUR |
0.4568 EUR |
| 2021-03-20 |
0.5085 EUR |
1,367,098.3090 STEEM |
0.4765 EUR |
0.4541 EUR |
0.5359 EUR |
0.4560 EUR |
| 2021-03-19 |
0.4569 EUR |
900,550.4890 STEEM |
0.4009 EUR |
0.3843 EUR |
0.4900 EUR |
0.4641 EUR |
| 2021-03-18 |
0.3992 EUR |
339,957.8980 STEEM |
0.3966 EUR |
0.3811 EUR |
0.4240 EUR |
0.4041 EUR |
| 2021-03-17 |
0.3817 EUR |
217,322.2730 STEEM |
0.3766 EUR |
0.3594 EUR |
0.3958 EUR |
0.3829 EUR |
| 2021-03-16 |
0.3698 EUR |
204,186.9140 STEEM |
0.3747 EUR |
0.3479 EUR |
0.3807 EUR |
0.3702 EUR |
| 2021-03-15 |
0.3723 EUR |
302,656.8410 STEEM |
0.3924 EUR |
0.3487 EUR |
0.4054 EUR |
0.3741 EUR |
| 2021-03-14 |
0.3888 EUR |
193,738.3940 STEEM |
0.3940 EUR |
0.3702 EUR |
0.3969 EUR |
0.3914 EUR |
| 2021-03-13 |
0.3863 EUR |
211,763.8340 STEEM |
0.3900 EUR |
0.3633 EUR |
0.4099 EUR |
0.3919 EUR |
| 2021-03-12 |
0.3886 EUR |
319,977.0800 STEEM |
0.3782 EUR |
0.3616 EUR |
0.4199 EUR |
0.3799 EUR |
| 2021-03-11 |
0.3719 EUR |
140,728.9280 STEEM |
0.3820 EUR |
0.3597 EUR |
0.3820 EUR |
0.3772 EUR |
| 2021-03-10 |
0.3849 EUR |
169,928.7420 STEEM |
0.3974 EUR |
0.3669 EUR |
0.3974 EUR |
0.3818 EUR |
| 2021-03-09 |
0.3821 EUR |
173,861.0220 STEEM |
0.3855 EUR |
0.3743 EUR |
0.3907 EUR |
0.3879 EUR |
| 2021-03-08 |
0.3775 EUR |
298,301.8170 STEEM |
0.3837 EUR |
0.3651 EUR |
0.3872 EUR |
0.3830 EUR |
| 2021-03-07 |
0.3809 EUR |
207,402.5280 STEEM |
0.3747 EUR |
0.3699 EUR |
0.4041 EUR |
0.3785 EUR |
| 2021-03-06 |
0.3660 EUR |
202,103.4680 STEEM |
0.3597 EUR |
0.3447 EUR |
0.3750 EUR |
0.3677 EUR |
| 2021-03-05 |
0.3498 EUR |
150,209.4980 STEEM |
0.3559 EUR |
0.3346 EUR |
0.3624 EUR |
0.3592 EUR |
| 2021-03-04 |
0.3631 EUR |
493,999.6180 STEEM |
0.3694 EUR |
0.3459 EUR |
0.3826 EUR |
0.3586 EUR |
| 2021-03-03 |
0.3570 EUR |
266,516.2840 STEEM |
0.3477 EUR |
0.3441 EUR |
0.3696 EUR |
0.3603 EUR |
| 2021-03-02 |
0.3465 EUR |
380,848.4340 STEEM |
0.3608 EUR |
0.3295 EUR |
0.3626 EUR |
0.3457 EUR |
| 2021-03-01 |
0.3484 EUR |
198,930.4140 STEEM |
0.3422 EUR |
0.3278 EUR |
0.3624 EUR |
0.3536 EUR |
| 2021-02-28 |
0.3350 EUR |
452,686.9550 STEEM |
0.3679 EUR |
0.3042 EUR |
0.3849 EUR |
0.3399 EUR |
| 2021-02-27 |
0.3765 EUR |
998,833.2620 STEEM |
0.3644 EUR |
0.3525 EUR |
0.4160 EUR |
0.3694 EUR |
| 2021-02-26 |
0.3527 EUR |
1,876,189.5140 STEEM |
0.3003 EUR |
0.2847 EUR |
0.3764 EUR |
0.3564 EUR |
| 2021-02-25 |
0.3031 EUR |
1,004,152.7210 STEEM |
0.3042 EUR |
0.3006 EUR |
0.3890 EUR |
0.3019 EUR |
| 2021-02-24 |
0.2980 EUR |
432,428.8860 STEEM |
0.2918 EUR |
0.2775 EUR |
0.3267 EUR |
0.3042 EUR |
| 2021-02-23 |
0.3322 EUR |
1,178,873.4200 STEEM |
0.3734 EUR |
0.2042 EUR |
0.3751 EUR |
0.2910 EUR |
| 2021-02-22 |
0.4075 EUR |
900,531.0710 STEEM |
0.4435 EUR |
0.2500 EUR |
0.4540 EUR |
0.3714 EUR |
| 2021-02-21 |
0.4113 EUR |
1,232,634.7080 STEEM |
0.3853 EUR |
0.3853 EUR |
0.5246 EUR |
0.4373 EUR |
| 2021-02-20 |
0.4033 EUR |
445,332.6060 STEEM |
0.4198 EUR |
0.3500 EUR |
0.4209 EUR |
0.3869 EUR |
| 2021-02-19 |
0.4166 EUR |
626,523.3650 STEEM |
0.4133 EUR |
0.3694 EUR |
0.4363 EUR |
0.4198 EUR |
| 2021-02-18 |
0.3987 EUR |
904,642.4680 STEEM |
0.3817 EUR |
0.3608 EUR |
0.4200 EUR |
0.4156 EUR |
| 2021-02-17 |
0.3707 EUR |
1,230,835.3580 STEEM |
0.3615 EUR |
0.3204 EUR |
0.3800 EUR |
0.3800 EUR |
| 2021-02-16 |
0.3579 EUR |
2,229,031.2280 STEEM |
0.3502 EUR |
0.3381 EUR |
0.4039 EUR |
0.3657 EUR |
| 2021-02-15 |
0.3319 EUR |
2,658,235.9820 STEEM |
0.3132 EUR |
0.2900 EUR |
0.4143 EUR |
0.3507 EUR |
| 2021-02-14 |
0.3198 EUR |
926,267.8600 STEEM |
0.3258 EUR |
0.3014 EUR |
0.3399 EUR |
0.3139 EUR |
| 2021-02-13 |
0.3092 EUR |
709,894.4450 STEEM |
0.2931 EUR |
0.2685 EUR |
0.3253 EUR |
0.3253 EUR |
| 2021-02-12 |
0.2857 EUR |
539,452.7990 STEEM |
0.2808 EUR |
0.2653 EUR |
0.3045 EUR |
0.2906 EUR |
| 2021-02-11 |
0.2609 EUR |
1,125,511.1240 STEEM |
0.2369 EUR |
0.2254 EUR |
0.2974 EUR |
0.2849 EUR |
| 2021-02-10 |
0.2275 EUR |
872,840.6520 STEEM |
0.2180 EUR |
0.2042 EUR |
0.2447 EUR |
0.2369 EUR |
| 2021-02-09 |
0.2088 EUR |
278,004.7870 STEEM |
0.2014 EUR |
0.1980 EUR |
0.2180 EUR |
0.2162 EUR |
| 2021-02-08 |
0.1951 EUR |
319,545.7322 STEEM |
0.1860 EUR |
0.1860 EUR |
0.2050 EUR |
0.2043 EUR |
| 2021-02-07 |
0.1931 EUR |
367,293.9450 STEEM |
0.1993 EUR |
0.1738 EUR |
0.2022 EUR |
0.1869 EUR |
| 2021-02-06 |
0.2089 EUR |
1,219,116.4970 STEEM |
0.2179 EUR |
0.1905 EUR |
0.2266 EUR |
0.2000 EUR |
| 2021-02-05 |
0.1947 EUR |
3,092,474.1730 STEEM |
0.1719 EUR |
0.1700 EUR |
0.2280 EUR |
0.2174 EUR |
| 2021-02-04 |
0.1754 EUR |
388,342.9760 STEEM |
0.1789 EUR |
0.1530 EUR |
0.1810 EUR |
0.1719 EUR |